Kaspa OHLC
Interval:
Currency:
From:
To:
* Weeks as per ISO-8601. Day starts at UTC 00:00. Weeks start on Monday UTC 00:00 and end on Sunday.
Price data by
CoinGecko| Date | Price | Net Change | Change [%] | Price | Net Change | Change [%] | ||
|---|---|---|---|---|---|---|---|---|
| 10/03/2026 | Close | 0.04204694$ | +0.0006 | 1.54% | High | 0.04353425$ | -0.0011 | -2.44% |
| Open | 0.04140981$ | -0.0021 | -4.75% | Low | 0.04101839$ | +0.0004 | 1.05% | |
| 10/02/2026 | Close | 0.04140981$ | -0.0021 | -4.72% | High | 0.04462206$ | +0.0003 | 0.61% |
| Open | 0.04347545$ | +0.0005 | 1.25% | Low | 0.04059381$ | -0.0020 | -4.63% | |
| 10/01/2026 | Close | 0.04345987$ | +0.0005 | 1.21% | High | 0.04435329$ | -0.0027 | -5.77% |
| Open | 0.0429386$ | -0.0025 | -5.53% | Low | 0.04256576$ | -6.99e-5 | -0.16% | |
| 09/30/2026 | Close | 0.0429386$ | -0.0025 | -5.52% | High | 0.04707037$ | -0.0014 | -2.87% |
| Open | 0.04545127$ | -0.0015 | -3.18% | Low | 0.04263568$ | -0.0016 | -3.62% | |
| 09/29/2026 | Close | 0.04544725$ | -0.0015 | -3.13% | High | 0.04846213$ | -0.0016 | -3.15% |
| Open | 0.04694636$ | -0.0009 | -1.79% | Low | 0.04423726$ | -0.0021 | -4.46% | |
| 09/28/2026 | Close | 0.0469171$ | -0.0009 | -1.87% | High | 0.05004$ | +0.0002 | 0.43% |
| Open | 0.04780402$ | +0.0057 | 13.44% | Low | 0.04630187$ | +0.0046 | 10.97% | |
| 09/27/2026 | Close | 0.04780898$ | +0.0057 | 13.45% | High | 0.04982553$ | +0.0075 | 17.75% |
| Open | 0.04214166$ | +0.0023 | 5.71% | Low | 0.04172503$ | +0.0021 | 5.29% |